ヤマダホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 436 | 436 | 430.4 | 431.1 | -4.5 | -1% | 5,943,700 |
| 2024/05/17 | 432.1 | 436 | 430.6 | 435.6 | +2.4 | +0.6% | 1,621,200 |
| 2024/05/16 | 434.9 | 436.3 | 431.4 | 433.2 | -2.1 | -0.5% | 4,234,400 |
| 2024/05/15 | 437 | 438.4 | 435.2 | 435.3 | -2 | -0.5% | 4,085,700 |
| 2024/05/14 | 435 | 437.8 | 433.7 | 437.3 | +4.5 | +1% | 5,263,600 |
| 2024/05/13 | 432 | 435.9 | 430.8 | 432.8 | -0.5 | -0.1% | 4,410,400 |
| 2024/05/10 | 431.8 | 435.3 | 431.2 | 433.3 | +2.9 | +0.7% | 6,255,500 |
| 2024/05/09 | 431.6 | 435.2 | 429.2 | 430.4 | +3.7 | +0.9% | 5,363,500 |
| 2024/05/08 | 434.1 | 438.5 | 426.1 | 426.7 | -23.4 | -5.2% | 18,319,800 |
| 2024/05/07 | 446 | 450.9 | 444.7 | 450.1 | +1.7 | +0.4% | 4,519,700 |
| 2024/05/02 | 450.5 | 450.7 | 447 | 448.4 | -0.8 | -0.2% | 4,259,200 |
| 2024/05/01 | 450.4 | 450.8 | 445.8 | 449.2 | -1.5 | -0.3% | 4,648,900 |
| 2024/04/30 | 448.6 | 451.8 | 446.7 | 450.7 | +2.1 | +0.5% | 3,625,600 |
| 2024/04/26 | 446.2 | 448.6 | 444.4 | 448.6 | -1.4 | -0.3% | 2,857,100 |
| 2024/04/25 | 452.6 | 454.5 | 448.7 | 450 | ±0 | ±0% | 4,042,200 |
| 2024/04/24 | 448 | 452 | 447.1 | 450 | -0.2 | ±0% | 4,558,300 |
| 2024/04/23 | 453.1 | 455.1 | 449.3 | 450.2 | +1 | +0.2% | 3,846,200 |
| 2024/04/22 | 444.9 | 450.4 | 442.7 | 449.2 | +8.6 | +2% | 7,140,300 |
| 2024/04/19 | 442.9 | 444.2 | 438.4 | 440.6 | -0.9 | -0.2% | 6,598,900 |
| 2024/04/18 | 440.7 | 444.3 | 440 | 441.5 | +4.3 | +1% | 3,588,400 |
| 2024/04/17 | 439.4 | 441.7 | 433.6 | 437.2 | -2.8 | -0.6% | 7,982,000 |
| 2024/04/16 | 443 | 445 | 435.6 | 440 | -33 | -7% | 15,667,200 |
| 2024/04/15 | 457.6 | 473 | 457.6 | 473 | +14.9 | +3.3% | 5,863,200 |
| 2024/04/12 | 456.5 | 458.3 | 454.7 | 458.1 | -0.6 | -0.1% | 2,979,100 |
| 2024/04/11 | 456 | 460.8 | 453.9 | 458.7 | +0.5 | +0.1% | 2,766,900 |
| 2024/04/10 | 459.8 | 462.5 | 457 | 458.2 | +0.2 | ±0% | 3,593,200 |
| 2024/04/09 | 458.5 | 461.9 | 456.2 | 458 | +0.6 | +0.1% | 5,276,500 |
| 2024/04/08 | 444.7 | 457.4 | 443.4 | 457.4 | +15.6 | +3.5% | 6,903,800 |
| 2024/04/05 | 437.2 | 442.2 | 436 | 441.8 | +3.6 | +0.8% | 4,559,500 |
| 2024/04/04 | 440.2 | 441.2 | 437.7 | 438.2 | -2.7 | -0.6% | 3,359,300 |
| 2024/04/03 | 437.1 | 441.7 | 434.7 | 440.9 | -0.5 | -0.1% | 3,319,600 |
| 2024/04/02 | 444 | 444.7 | 440.2 | 441.4 | -5.6 | -1.3% | 2,614,300 |
| 2024/04/01 | 444.4 | 449.6 | 443.5 | 447 | +5.8 | +1.3% | 3,929,100 |
| 2024/03/29 | 439.9 | 442.7 | 438.1 | 441.2 | +3 | +0.7% | 3,704,000 |
| 2024/03/28 | 445.9 | 446 | 437.1 | 438.2 | -11.7 | -2.6% | 11,933,100 |
| 2024/03/27 | 446.4 | 452.8 | 446.4 | 449.9 | +3.7 | +0.8% | 12,917,500 |
| 2024/03/26 | 444.8 | 447.5 | 442.4 | 446.2 | -0.1 | ±0% | 5,311,700 |
| 2024/03/25 | 448.7 | 449.9 | 445.8 | 446.3 | -4.3 | -1% | 7,986,000 |
| 2024/03/22 | 450.2 | 450.6 | 447.1 | 450.6 | +1.1 | +0.2% | 5,989,900 |
| 2024/03/21 | 449 | 451 | 447.5 | 449.5 | +1.2 | +0.3% | 5,326,200 |
| 2024/03/19 | 449.9 | 449.9 | 445.2 | 448.3 | +1.8 | +0.4% | 4,004,200 |
| 2024/03/18 | 449.1 | 449.2 | 445.2 | 446.5 | +1.4 | +0.3% | 4,057,500 |
| 2024/03/15 | 444.5 | 447.8 | 443.1 | 445.1 | +2.1 | +0.5% | 6,583,100 |
| 2024/03/14 | 433.4 | 443.3 | 431.4 | 443 | +11.9 | +2.8% | 7,103,600 |
| 2024/03/13 | 432.3 | 432.7 | 429.9 | 431.1 | +0.2 | ±0% | 5,699,400 |
| 2024/03/12 | 429.1 | 430.9 | 426.1 | 430.9 | +2.6 | +0.6% | 4,428,400 |
| 2024/03/11 | 430 | 431 | 426.1 | 428.3 | -3 | -0.7% | 5,872,700 |
| 2024/03/08 | 428.5 | 431.4 | 428.3 | 431.3 | -0.6 | -0.1% | 3,706,800 |
| 2024/03/07 | 430.2 | 432.5 | 429.1 | 431.9 | +1.9 | +0.4% | 5,887,200 |
| 2024/03/06 | 430 | 431.4 | 428.4 | 430 | ±0 | ±0% | 6,646,200 |
1～
50
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「ヤマダＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヤマダＨＤ | 43,100円 | +4.6% | +13.1% | 3.02% | 10.56倍 | 0.48倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| ツルハＨＤ | 956,400円 | +6.5% | +3.7% | 2.79% | 17.96倍 | 1.65倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議開始 |
| スギＨＤ | 240,800円 | +8.8% | +9.1% | 1.45% | 17.43倍 | 1.87倍 |
|
東海地盤のドラッグストア。業界大手「スギ薬局」展開。調剤併設率約８割。薬局買収にも積極的 |
| Ｊフロント | 145,600円 | +3.6% | -16.6% | 2.75% | 16.27倍 | 1.00倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| 高島屋 | 240,300円 | +6.6% | +7.7% | 1.66% | 11.15倍 | 0.83倍 |
|
東京、大阪など全国展開する老舗百貨店。シンガポール店とＳＣ子会社・東神開発の寄与大きい |
市場注目の銘柄
チャート関連のコラム
